瀚宇博 (5469)-群益金鼎-基隆券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	55.50	55.20	-5	6,445	-0.08%
2024/04/24	0	0.00	2	55.60	55.60	-2	6,451	-0.03%
2024/04/23	0	0.00	5	54.50	54.50	-5	6,463	-0.08%
2024/04/18	0	0.00	3	56.27	56.60	-3	6,405	-0.05%
2024/04/17	2	56.75	0	0.00	56.60	2	6,406	0.03%
2024/04/15	2	58.40	4	58.80	58.40	-2	6,339	-0.03%
2024/04/12	5	59.66	19	60.58	58.90	-14	6,323	-0.22%
2024/04/11	0	0.00	50	58.40	59.50	-50	6,319	-0.79%
2024/04/08	0	0.00	50	62.00	62.00	-50	6,278	-0.80%
2024/04/01	5	61.00	55	61.31	61.00	-50	6,277	-0.80%
2024/03/29	2	63.10	2	62.40	60.80	0	6,201	0.00%
2024/03/28	5	64.90	104	65.07	63.20	-99	5,938	-1.67%	大賣/
2024/03/27	0	0.00	150	62.43	63.60	-150	5,614	-2.67%	大賣/鉅額交易
2024/03/26	1	61.60	3	61.17	60.90	-2	5,491	-0.04%
2024/03/25	15	63.93	80	64.38	62.50	-65	5,434	-1.20%
2024/03/22	30	64.51	30	62.81	62.40	0	5,361	0.00%
2024/03/21	40	67.29	152	68.14	67.00	-112	5,175	-2.16%	大賣/鉅額交易
2024/03/20	2	62.55	239	63.25	64.90	-237	4,423	-5.36%	大賣/鉅額交易
2024/03/19	0	0.00	100	58.95	59.00	-100	4,056	-2.47%
2024/03/18	0	0.00	150	56.33	56.50	-150	3,911	-3.84%	大賣/鉅額交易
2024/03/15	0	0.00	50	56.10	55.70	-50	3,869	-1.29%
2024/03/13	0	0.00	10	55.15	54.70	-10	3,876	-0.26%
2024/03/12	2	53.40	0	0.00	55.00	2	3,920	0.05%
2024/03/11	8	53.54	50	54.20	53.30	-42	3,909	-1.07%
2024/03/06	0	0.00	5	58.20	58.30	-5	4,347	-0.11%
2024/03/05	0	0.00	5	57.70	58.30	-5	4,428	-0.11%
2024/03/04	0	0.00	1	57.80	57.80	-1	4,425	-0.02%
2024/02/26	1	57.60	0	0.00	57.80	1	4,359	0.02%
2024/02/23	1	59.70	8	59.06	58.40	-7	4,341	-0.16%
2024/02/21	12	61.80	13	62.12	62.10	-1	4,307	-0.02%
2024/02/20	1	62.30	0	0.00	62.50	1	4,307	0.02%
2024/02/19	0	0.00	0.1	62.30	62.00	-0.1	4,259	0.00%
2024/02/15	0	0.00	3	58.60	60.00	-3	4,144	-0.07%
2024/02/05	0	0.00	1	58.70	58.60	-1	4,096	-0.02%
2024/02/02	1	57.20	1	58.00	58.40	0	4,061	0.00%
2024/02/01	2	57.15	0	0.00	57.50	2	4,019	0.05%
2024/01/30	1	56.70	1	56.70	56.70	0	4,010	0.00%
2024/01/29	4	57.73	30	58.00	57.80	-26	3,956	-0.66%
2024/01/26	2	56.80	1	57.00	57.00	1	3,827	0.03%
2024/01/24	0	0.00	17	55.80	55.30	-17	3,832	-0.44%
2024/01/05	1	55.40	1	55.40	55.30	0	4,023	0.00%
2024/01/04	1	55.60	0	0.00	55.80	1	4,024	0.02%
2023/12/29	16	54.86	5	55.00	55.30	11	4,103	0.27%
2023/12/27	1	54.00	4	54.52	54.20	-3	4,021	-0.08%
2023/12/26	0	0.00	5	54.10	54.20	-5	4,024	-0.12%
2023/12/25	0	0.00	5	53.80	54.00	-5	4,015	-0.12%
2023/12/20	1	56.00	0	0.00	55.60	1	3,986	0.03%
2023/12/19	5	55.90	9	56.32	56.00	-4	3,976	-0.10%
2023/12/15	0	0.00	3	64.10	62.80	-3	3,906	-0.08%
2023/12/13	2	62.05	1	61.90	61.80	1	3,880	0.03%
2023/12/11	0	0.00	2	62.00	61.40	-2	3,996	-0.05%
2023/12/08	1	64.10	2	63.00	63.20	-1	4,038	-0.02%
2023/12/07	4	63.60	30	64.48	63.70	-26	4,058	-0.64%
2023/12/06	0	0.00	30	63.20	62.90	-30	4,065	-0.74%
2023/12/05	4	61.55	2	63.20	62.10	2	4,062	0.05%
2023/12/04	0	0.00	7	63.34	62.90	-7	4,137	-0.17%
2023/12/01	8	58.74	3	59.33	59.10	5	4,059	0.12%
2023/11/28	0	0.00	1	55.40	55.10	-1	4,096	-0.02%
2023/11/24	0.1	55.40	0	0.00	55.30	0.1	4,212	0.00%
2023/11/21	1	56.30	0	0.00	55.30	1	4,299	0.02%
2023/11/09	5	54.38	5	54.20	54.50	0	4,906	0.00%
2023/10/31	4	57.00	4	57.13	55.70	0	5,125	0.00%
2023/10/30	0	0.00	8	54.64	54.50	-8	4,977	-0.16%
2023/10/27	0	0.00	2	54.45	54.40	-2	5,008	-0.04%
2023/10/25	0	0.00	1	55.20	54.90	-1	5,103	-0.02%
2023/10/24	1	53.40	5	53.72	54.50	-4	5,117	-0.08%
2023/10/23	0	0.00	34	53.30	53.10	-34	5,180	-0.66%
2023/10/20	3	51.90	0	0.00	52.40	3	5,386	0.06%
2023/10/18	5	52.10	2	52.30	52.50	3	5,509	0.05%
2023/10/16	2	54.15	0	0.00	53.90	2	5,743	0.03%
2023/10/11	13	55.67	0	0.00	55.20	13	6,710	0.19%
2023/10/04	0	0.00	1	58.50	59.20	-1	6,591	-0.02%
2023/10/02	0	0.00	30	60.60	60.40	-30	6,605	-0.45%
2023/09/27	7	58.06	1	59.20	58.90	6	6,608	0.09%
2023/09/21	0	0.00	1	59.00	58.50	-1	6,655	-0.02%
2023/09/20	18	60.07	3	59.40	59.40	15	6,790	0.22%
2023/09/19	1	61.10	30	61.80	61.30	-29	6,775	-0.43%
2023/09/18	0	0.00	12	60.24	60.90	-12	6,806	-0.18%
2023/09/15	3	60.97	1	60.70	60.80	2	6,861	0.03%
2023/09/14	0	0.00	1	60.50	60.50	-1	6,871	-0.01%
2023/09/13	1	59.30	1	60.00	60.10	0	6,876	0.00%
2023/09/12	0	0.00	6	57.40	59.10	-6	6,857	-0.09%
2023/09/11	1	57.60	0	0.00	57.20	1	6,784	0.01%
2023/09/07	2	58.80	7	59.51	59.40	-5	6,658	-0.08%
2023/09/06	3	58.87	34	58.17	58.80	-31	6,563	-0.47%
2023/09/05	5	56.68	14	57.51	57.50	-9	6,516	-0.14%
2023/09/04	2	54.50	5	54.72	55.00	-3	6,285	-0.05%
2023/08/31	1	54.10	2	54.90	55.20	-1	6,233	-0.02%
2023/08/30	2	53.40	2	53.80	53.90	0	6,198	0.00%
2023/08/24	3	54.70	5	53.80	53.70	-2	6,151	-0.03%
2023/08/23	4	54.65	4	54.70	54.60	0	6,020	0.00%
2023/08/22	2	54.35	2	54.80	54.80	0	6,010	0.00%
2023/08/21	2	54.00	8	54.75	54.70	-6	5,967	-0.10%
2023/08/18	2	53.65	2	53.30	53.30	0	5,889	0.00%
2023/08/17	3	53.03	2	54.05	54.20	1	5,784	0.02%
2023/08/15	2	51.90	0	0.00	52.20	2	5,601	0.04%
2023/08/14	2	50.40	2	50.80	50.40	0	5,497	0.00%
2023/08/10	5	50.20	0	0.00	50.30	5	5,409	0.09%
2023/08/09	1	50.50	0	0.00	50.80	1	5,299	0.02%
2023/08/02	5	47.20	0	0.00	47.60	5	5,135	0.10%
2023/08/01	6	49.01	0	0.00	48.95	6	5,127	0.12%
2023/07/31	2	49.40	2	50.50	49.65	0	5,123	0.00%
2023/07/28	1	48.65	6	49.38	49.40	-5	5,108	-0.10%
2023/07/26	4	49.98	0	0.00	49.25	4	5,055	0.08%
2023/07/25	7	49.67	4	50.60	50.70	3	4,978	0.06%
2023/07/20	6	47.20	1	47.65	46.80	5	4,612	0.11%
2023/07/19	0	0.00	30	49.50	47.55	-30	4,538	-0.66%
2023/07/18	7	49.80	6	49.65	50.20	1	4,397	0.02%
2023/07/17	9	53.23	99	53.47	54.40	-90	3,923	-2.29%
2023/07/14	0	0.00	34	48.90	49.50	-34	3,526	-0.96%
2023/07/10	1	47.40	1	47.65	47.65	0	3,338	0.00%
2023/07/07	2	47.30	0	0.00	48.10	2	3,346	0.06%
2023/07/06	0	0.00	3	48.33	48.50	-3	3,390	-0.09%
2023/07/05	5	48.60	0	0.00	48.05	5	3,435	0.15%
2023/07/04	0	0.00	4	47.55	48.00	-4	3,524	-0.11%
2023/06/30	1	47.65	0	0.00	48.05	1	3,428	0.03%
2023/06/29	1	48.00	2	48.00	48.35	-1	3,397	-0.03%
2023/06/28	1	47.90	42	47.95	48.20	-41	3,311	-1.24%
2023/06/27	0	0.00	1	46.75	46.70	-1	3,114	-0.03%
2023/06/26	12	46.53	20	46.18	46.70	-8	3,031	-0.26%
2023/06/21	1	46.55	30	46.30	45.60	-29	2,969	-0.98%
2023/06/20	2	45.20	0	0.00	45.20	2	2,867	0.07%
2023/06/16	0	0.00	1	44.05	44.05	-1	2,707	-0.04%
2023/06/14	1	43.50	0	0.00	43.45	1	2,612	0.04%
2023/06/13	0	0.00	2	42.95	43.25	-2	2,596	-0.08%
2023/06/12	0	0.00	4	42.58	42.30	-4	2,541	-0.16%
2023/06/09	16	44.60	36	43.80	44.00	-20	2,453	-0.82%
2023/06/08	0	0.00	5	43.65	43.20	-5	2,267	-0.22%
2023/05/31	2	41.95	32	42.39	42.20	-30	2,097	-1.43%
2023/05/26	0	0.00	5	41.22	40.80	-5	1,999	-0.25%
2023/05/24	2	41.65	0	0.00	41.70	2	1,895	0.11%
2023/05/23	0	0.00	2	40.80	40.90	-2	1,864	-0.11%
2023/05/16	0	0.00	30	39.30	39.70	-30	1,785	-1.68%
2023/05/10	3	39.28	2	39.15	39.10	1	1,647	0.06%
2023/05/04	0	0.00	3	38.75	39.10	-3	1,518	-0.20%
2023/04/27	0	0.00	10	37.65	37.65	-10	1,412	-0.71%
2023/04/24	0	0.00	1	37.45	37.75	-1	1,381	-0.07%
2023/04/21	3	38.25	0	0.00	37.25	3	1,378	0.22%
2023/04/18	0	0.00	25	37.98	37.95	-25	1,264	-1.98%
2023/04/17	0	0.00	10	37.80	38.15	-10	1,256	-0.80%
2023/04/14	15	38.57	0	0.00	38.25	15	1,238	1.21%
2023/04/13	20	39.08	0	0.00	38.60	20	1,211	1.65%
2023/04/12	1	39.00	11	39.20	39.00	-10	1,182	-0.85%
2023/04/11	11	38.80	36	38.81	38.85	-25	1,133	-2.21%
2023/04/10	1	38.10	36	38.07	37.70	-35	1,047	-3.34%
2023/04/07	5	36.67	4	37.30	37.25	1	953	0.10%
2023/03/24	0	0.00	4	35.55	35.75	-4	822	-0.49%
2023/03/23	0	0.00	1	35.10	35.25	-1	800	-0.12%
2023/03/20	1	34.40	1	34.40	34.40	0	772	0.00%
2023/03/17	1	34.25	0	0.00	34.40	1	774	0.13%
2023/03/16	0	0.00	10	33.53	33.50	-10	773	-1.29%
2023/03/03	0	0.00	4	34.81	34.85	-4	838	-0.48%
2023/02/15	0	0.00	15	33.50	33.55	-15	895	-1.68%
2023/02/10	15	33.30	0	0.00	33.00	15	953	1.57%
2022/12/26	0	0.00	0.4	32.10	32.15	-0.4	1,313	-0.03%
2022/12/07	0	0.00	2	33.58	33.35	-2	1,304	-0.15%
2022/12/05	1	35.60	0	0.00	35.35	1	1,281	0.08%
2022/12/01	10	34.80	0	0.00	34.75	10	1,254	0.80%
2022/11/28	0	0.00	1	34.25	33.90	-1	1,233	-0.08%
2022/11/25	1	34.30	0	0.00	34.05	1	1,233	0.08%
2022/11/24	1	33.80	0	0.00	33.95	1	1,228	0.08%
2022/11/18	0	0.00	1	34.45	34.25	-1	1,209	-0.08%
2022/11/17	1	34.50	1	34.30	34.80	0	1,194	0.00%
2022/11/16	1	34.35	0	0.00	34.35	1	1,184	0.08%
2022/11/09	0	0.00	1	33.80	33.70	-1	1,136	-0.09%
2022/11/07	1	33.10	2	33.65	33.55	-1	1,132	-0.09%
2022/11/04	1	33.30	0	0.00	33.40	1	1,093	0.09%
2022/11/03	1	33.10	0	0.00	33.40	1	1,062	0.09%
2022/11/02	5	33.05	10	32.23	33.05	-5	1,017	-0.49%
2022/10/11	1	29.35	0	0.00	29.00	1	840	0.12%
2022/09/29	0	0.00	1	28.80	28.75	-1	857	-0.12%
2022/09/27	2	29.10	0	0.00	29.55	2	840	0.24%
2022/09/16	0	0.00	2	31.65	31.20	-2	859	-0.23%
2022/09/15	0	0.00	1	32.00	31.95	-1	860	-0.12%
2022/09/13	3	32.60	0	0.00	32.60	3	886	0.34%
2022/09/07	0	0.00	1	31.00	31.35	-1	901	-0.11%
2022/08/16	20	32.15	0	0.00	32.05	20	872	2.29%
2022/08/15	1	31.00	3	31.55	31.70	-2	850	-0.24%
2022/08/11	0	0.00	1	30.60	30.55	-1	806	-0.12%
2022/08/10	31	29.85	31	30.00	29.90	0	799	0.00%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/08/01	1	32.25	0	0.00	32.50	1	805	0.12%
2022/07/29	1	32.25	0	0.00	32.30	1	814	0.12%
2022/07/18	0	0.00	9	32.05	32.45	-9	886	-1.01%
2022/07/08	0	0.00	1	31.50	31.40	-1	887	-0.11%
2022/07/06	10	30.51	0	0.00	30.15	10	897	1.11%
2022/07/01	1	30.20	0	0.00	30.00	1	941	0.11%
2022/06/20	2	32.80	0	0.00	32.55	2	919	0.22%
2022/06/13	2	35.20	0	0.00	35.10	2	907	0.22%
2022/06/09	0	0.00	1	36.35	36.45	-1	916	-0.11%
2022/06/02	1	37.55	0	0.00	37.20	1	962	0.10%
2022/05/16	0	0.00	2	35.25	35.75	-2	1,351	-0.15%
2022/05/12	1	33.95	5	34.15	33.85	-4	1,342	-0.30%
2022/05/11	1	34.70	0	0.00	34.60	1	1,320	0.08%
2022/05/10	2	34.75	0	0.00	35.25	2	1,316	0.15%
2022/05/09	3	35.60	0	0.00	35.40	3	1,311	0.23%
2022/05/03	3	37.98	0	0.00	38.00	3	1,264	0.24%
2022/04/28	2	38.80	0	0.00	38.60	2	1,249	0.16%
2022/04/19	0	0.00	1	40.10	39.90	-1	1,268	-0.08%
2022/04/14	4	40.95	4	40.90	40.50	0	1,316	0.00%
2022/04/13	1	40.65	1	41.00	40.95	0	1,318	0.00%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/07	0	0.00	10	41.45	40.75	-10	1,314	-0.76%
2022/03/23	0	0.00	4	43.55	43.40	-4	1,393	-0.29%
2022/03/08	3	42.10	0	0.00	41.35	3	1,486	0.20%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/01	0	0.00	1	45.15	44.90	-1	1,509	-0.07%
2022/02/23	2	44.60	0	0.00	44.95	2	1,485	0.13%
2022/02/22	1	44.90	0	0.00	44.90	1	1,495	0.07%
2022/01/11	0	0.00	2	42.93	42.80	-2	1,972	-0.10%
2022/01/06	1	44.25	0	0.00	44.25	1	1,934	0.05%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	1	45.45	1	45.35	45.25	0	1,963	0.00%
2021/12/23	1	44.45	0	0.00	44.60	1	1,925	0.05%
2021/12/17	1	44.30	0	0.00	44.05	1	1,987	0.05%
2021/12/10	1	44.75	0	0.00	44.70	1	1,982	0.05%
2021/12/08	0	0.00	3	45.75	45.95	-3	1,970	-0.15%
2021/12/07	1	45.10	1	45.15	44.90	0	1,999	0.00%
2021/11/29	2	44.00	2	44.40	44.30	0	1,992	0.00%
2021/11/26	0	0.00	4	44.71	44.45	-4	1,972	-0.20%
2021/11/25	0	0.00	3	45.53	45.50	-3	1,953	-0.15%
2021/11/22	1	46.60	0	0.00	46.65	1	1,944	0.05%
2021/11/18	0	0.00	5	46.95	46.40	-5	1,899	-0.26%
2021/11/17	0	0.00	1	46.60	46.90	-1	1,877	-0.05%
2021/11/16	11	47.25	4	47.69	47.15	7	1,842	0.38%
2021/11/15	1	45.25	0	0.00	46.50	1	1,600	0.06%
2021/11/12	0	0.00	2	44.25	44.30	-2	1,540	-0.13%
2021/11/10	1	44.00	0	0.00	44.00	1	1,574	0.06%
2021/11/08	1	44.05	0	0.00	44.10	1	1,610	0.06%
2021/11/05	1	43.45	1	44.15	43.90	0	1,677	0.00%
2021/11/04	0	0.00	1	43.85	43.95	-1	1,698	-0.06%
2021/11/02	5	43.33	0	0.00	42.65	5	1,793	0.28%
2021/11/01	1	42.60	2	42.50	42.90	-1	1,853	-0.05%
2021/10/28	20	41.65	0	0.00	41.45	20	1,871	1.07%
2021/10/27	1	41.70	0	0.00	41.60	1	1,899	0.05%
2021/10/22	0	0.00	11	40.55	40.60	-11	1,946	-0.57%
2021/10/20	1	40.50	0	0.00	40.30	1	2,004	0.05%
2021/10/19	1	40.15	2	40.18	40.40	-1	2,028	-0.05%
2021/10/18	4	39.74	0	0.00	39.70	4	2,053	0.19%
2021/10/15	1	39.50	0	0.00	39.65	1	2,106	0.05%
2021/10/14	0	0.00	2	39.00	39.10	-2	2,155	-0.09%
2021/10/13	2	39.80	0	0.00	38.90	2	2,194	0.09%
2021/10/08	0	0.00	1	40.35	40.20	-1	2,231	-0.04%
2021/10/07	1	39.50	0	0.00	39.65	1	2,299	0.04%
2021/10/06	5	38.65	5	39.35	38.65	0	2,547	0.00%
2021/10/05	1	37.95	0	0.00	39.30	1	2,620	0.04%
2021/10/04	20	39.30	0	0.00	38.80	20	2,663	0.75%
2021/10/01	0	0.00	1	40.05	39.75	-1	2,695	-0.04%
2021/09/30	20	40.90	0	0.00	40.95	20	2,690	0.74%
2021/09/29	0	0.00	1	41.05	41.15	-1	2,703	-0.04%
2021/09/24	1	43.45	0	0.00	43.30	1	2,768	0.04%
2021/09/17	0	0.00	7	42.84	43.00	-7	2,864	-0.24%
2021/09/10	36	42.63	0	0.00	42.55	36	3,453	1.04%
2021/09/09	1	41.20	0	0.00	41.20	1	3,464	0.03%
2021/09/02	0	0.00	1	42.55	42.00	-1	3,673	-0.03%
2021/08/30	0	0.00	1	41.75	41.75	-1	3,716	-0.03%
2021/08/27	1	41.45	0	0.00	41.45	1	3,725	0.03%
2021/08/25	1	41.50	0	0.00	41.60	1	3,772	0.03%
2021/08/23	1	41.55	0	0.00	41.60	1	3,820	0.03%
2021/08/20	0	0.00	2	40.53	40.55	-2	3,828	-0.05%
2021/08/18	1	42.10	2	41.75	42.20	-1	3,841	-0.03%
2021/08/17	20	41.25	0	0.00	40.60	20	3,882	0.52%
2021/08/16	0	0.00	1	40.75	41.60	-1	3,910	-0.03%
2021/08/13	67	42.61	0	0.00	41.95	67	3,894	1.72%
2021/08/11	6	47.07	0	0.00	46.75	6	4,172	0.14%
2021/08/10	2	47.75	1	47.70	47.65	1	4,156	0.02%
2021/08/09	15	48.35	0	0.00	48.15	15	4,196	0.36%
2021/08/06	1	49.35	5	49.85	49.30	-4	4,195	-0.10%
2021/08/05	0	0.00	317	49.48	49.55	-317	4,156	-7.63%	大賣/鉅額交易
2021/08/03	0	0.00	2	48.70	48.30	-2	4,189	-0.05%
2021/08/02	0	0.00	0	48.30	48.30	0	4,211	0.00%
2021/07/28	30	47.50	30	46.65	47.50	0	4,284	0.00%
2021/07/27	1	47.50	0	0.00	47.40	1	4,389	0.02%
2021/07/26	3	47.87	0	0.00	47.90	3	4,476	0.07%
2021/07/21	0	0.00	7	46.18	46.25	-7	4,687	-0.15%
2021/07/20	0	0.00	1	46.80	46.65	-1	4,682	-0.02%
2021/07/19	0	47.75	0	0.00	47.60	0	4,685	0.00%
2021/07/16	2	48.35	0	0.00	48.40	2	4,759	0.04%
2021/07/15	1	48.25	4	48.28	48.25	-3	4,889	-0.06%
2021/07/14	3	48.32	4	48.15	48.20	-1	4,920	-0.02%
2021/07/13	8	50.39	2	50.55	49.05	6	4,891	0.12%
2021/07/12	1	49.15	3	49.22	49.15	-2	4,678	-0.04%
2021/07/09	3	48.05	5	48.66	48.45	-2	4,617	-0.04%
2021/07/08	4	48.49	1	48.25	48.00	3	4,671	0.06%
2021/07/07	7	47.95	7	47.65	47.65	0	4,704	0.00%
2021/07/06	3	48.47	8	48.21	48.15	-5	4,780	-0.10%
2021/07/05	5	47.70	3	48.38	48.40	2	5,033	0.04%
2021/07/02	0	0.00	1	47.40	47.30	-1	5,123	-0.02%
2021/07/01	2	47.15	0	0.00	47.15	2	5,162	0.04%
2021/06/30	0	0.00	3	47.80	47.60	-3	5,155	-0.06%
2021/06/29	5	47.71	2	48.13	47.55	3	5,173	0.06%
2021/06/28	0	0.00	3	47.90	48.00	-3	5,210	-0.06%
2021/06/25	0	0.00	3	47.75	47.55	-3	5,209	-0.06%
2021/06/24	1	48.10	1	48.30	48.15	0	5,229	0.00%
2021/06/23	5	48.70	9	48.32	48.40	-4	5,236	-0.08%
2021/06/22	17	48.58	5	48.15	47.65	12	5,254	0.23%
2021/06/21	0	0.00	5	45.84	46.05	-5	5,322	-0.09%
2021/06/18	6	46.35	1	46.60	46.60	5	5,441	0.09%
2021/06/17	2	45.48	2	45.95	46.05	0	5,455	0.00%
2021/06/15	1	45.85	5	45.70	45.85	-4	5,487	-0.07%
2021/06/11	5	45.05	4	45.34	45.15	1	5,528	0.02%
2021/06/10	0	0.00	3	44.73	44.80	-3	5,529	-0.05%
2021/06/09	3	44.50	0	0.00	44.25	3	5,598	0.05%
2021/06/08	3	44.25	0	0.00	44.20	3	5,652	0.05%
2021/06/07	1	43.05	1	43.65	43.70	0	5,700	0.00%
2021/06/03	0	0.00	5	44.60	44.65	-5	5,781	-0.09%
2021/05/31	0	0.00	1	44.50	44.40	-1	5,866	-0.02%
2021/05/28	1	44.20	0	0.00	44.40	1	5,942	0.02%
2021/05/27	0	0.00	2	43.98	44.00	-2	6,162	-0.03%
2021/05/25	4	44.10	7	43.86	44.10	-3	6,577	-0.05%
2021/05/24	1	43.25	1	43.45	43.50	0	6,656	0.00%
2021/05/21	2	43.45	13	43.74	43.60	-11	6,773	-0.16%
2021/05/20	12	44.59	4	43.94	43.40	8	6,861	0.12%
2021/05/19	4	42.30	2	42.60	43.35	2	6,619	0.03%
2021/05/18	8	41.25	5	41.57	42.10	3	6,594	0.05%
2021/05/14	11	40.59	2	40.55	40.55	9	6,524	0.14%
2021/05/12	15	41.65	10	40.05	40.50	5	6,468	0.08%
2021/05/11	30	43.00	30	44.10	43.15	0	6,383	0.00%
2021/05/06	0	0.00	3	45.00	45.00	-3	6,318	-0.05%
2021/05/05	2	45.55	2	45.58	45.25	0	6,321	0.00%
2021/05/03	0	0.00	1	47.90	47.90	-1	6,201	-0.02%
2021/04/29	4	50.18	1	49.70	49.70	3	6,115	0.05%
2021/04/28	10	50.65	5	50.66	51.10	5	6,010	0.08%
2021/04/27	0	0.00	1	49.70	49.70	-1	6,008	-0.02%
2021/04/26	0	0.00	1	50.30	50.20	-1	6,016	-0.02%
2021/04/23	3	49.47	0	0.00	49.95	3	6,022	0.05%
2021/04/22	0	0.00	9	49.80	49.45	-9	6,073	-0.15%
2021/04/21	2	51.95	3	51.67	51.60	-1	6,049	-0.02%
2021/04/20	0	0.00	3	51.00	51.40	-3	5,941	-0.05%
2021/04/19	2	50.50	4	50.50	50.40	-2	5,948	-0.03%
2021/04/16	0	0.00	3	50.30	50.00	-3	5,981	-0.05%
2021/04/14	0.1	50.00	0	0.00	49.30	0.1	6,013	0.00%
2021/04/13	0	0.00	1	51.30	50.40	-1	5,978	-0.02%
2021/04/12	1.1	52.57	2	51.90	51.90	-1	5,958	-0.02%
2021/04/09	11.3	53.13	1.2	52.90	53.10	10.1	5,898	0.17%
2021/04/08	4	51.40	6	50.52	51.90	-2	5,649	-0.04%
2021/04/07	0	0.00	6	49.90	50.20	-6	5,523	-0.11%
2021/04/06	1	49.40	3	49.28	49.35	-2	5,523	-0.04%
2021/04/01	0	0.00	9	49.31	49.25	-9	5,532	-0.16%
2021/03/31	3	49.60	4	49.53	49.35	-1	5,526	-0.02%
2021/03/30	0	0.00	1	49.25	49.25	-1	5,499	-0.02%
2021/03/29	10	49.28	5	49.29	49.25	5	5,489	0.09%
2021/03/26	5	49.05	3	49.30	49.35	2	5,473	0.04%
2021/03/25	15.1	49.15	8	49.23	48.75	7.1	5,488	0.13%
2021/03/24	11	51.24	72	50.81	50.10	-61	5,418	-1.13%
2021/03/23	13.1	49.34	21	49.67	50.10	-7.9	5,105	-0.15%
2021/03/22	12	49.06	10	48.84	48.80	2	4,990	0.04%
2021/03/19	32	48.05	32	48.01	48.20	0	5,002	0.00%
2021/03/18	0	0.00	5	48.45	48.45	-5	5,019	-0.10%
2021/03/17	11	48.48	13	48.21	48.10	-2	5,086	-0.04%
2021/03/16	3	47.63	2	47.53	47.45	1	5,151	0.02%
2021/03/15	5	47.74	3	47.90	47.90	2	5,377	0.04%
2021/03/12	30	47.20	32	47.10	47.10	-2	5,348	-0.04%
2021/03/11	0	0.00	4	46.74	46.75	-4	5,456	-0.07%
2021/03/10	6	46.63	5	46.73	46.45	1	5,480	0.02%
2021/03/09	0	0.00	1	46.20	46.20	-1	5,507	-0.02%
2021/03/08	2	46.05	2	46.58	46.05	0	5,647	0.00%
2021/03/05	35	46.17	28	46.42	46.10	7	5,728	0.12%
2021/03/04	10	46.74	10	46.66	46.60	0	5,879	0.00%
2021/03/03	3	45.70	1	46.25	46.30	2	5,918	0.03%
2021/03/02	22	46.96	8	46.03	46.10	14	5,904	0.24%
2021/02/26	35	46.13	20	46.30	46.20	15	5,786	0.26%
2021/02/25	11	45.60	11	45.59	45.55	0	5,606	0.00%
2021/02/24	47	45.18	57	45.34	45.35	-10	5,603	-0.18%
2021/02/23	62	45.02	66	44.78	45.30	-4	5,524	-0.07%
2021/02/22	17	44.97	10	44.72	44.80	7	5,452	0.13%
2021/02/19	44	44.15	50	44.01	44.20	-6	5,366	-0.11%
2021/02/18	26	43.52	27	43.45	43.80	-1	5,408	-0.02%
2021/02/17	9	42.88	7	43.08	43.10	2	5,543	0.04%
2021/02/05	0	0.00	15	42.10	42.15	-15	5,587	-0.27%
2021/02/04	6	42.18	6	42.33	42.25	0	5,677	0.00%
2021/02/03	6	42.25	11	42.44	42.40	-5	5,774	-0.09%
2021/02/02	2	41.75	17	42.12	42.10	-15	5,924	-0.25%
2021/02/01	2	41.00	2	41.30	41.55	0	6,010	0.00%
2021/01/29	40	41.74	37	41.88	41.30	3	6,148	0.05%
2021/01/28	0	0.00	3	42.00	42.00	-3	6,151	-0.05%
2021/01/27	10	42.97	10	42.51	42.50	0	6,236	0.00%
2021/01/26	3	42.40	11	41.77	41.80	-8	6,609	-0.12%
2021/01/25	10	42.28	7	41.87	42.30	3	6,623	0.05%
2021/01/22	1	41.35	2	41.73	41.80	-1	6,615	-0.02%
2021/01/21	30	41.30	0	0.00	41.25	30	6,639	0.45%
2021/01/20	31	41.61	0	0.00	41.65	31	6,698	0.46%
2021/01/19	14	43.55	14	43.52	43.45	0	6,623	0.00%
2021/01/18	3	42.88	3	42.92	42.85	0	6,626	0.00%
2021/01/15	24	44.18	30	43.46	43.30	-6	6,674	-0.09%
2021/01/14	0	0.00	3	44.35	44.50	-3	6,626	-0.05%
2021/01/13	5	43.55	1	43.85	43.70	4	6,588	0.06%
2021/01/12	16	44.13	14	43.49	43.20	2	6,569	0.03%
2021/01/11	0	0.00	5	44.30	44.30	-5	6,566	-0.08%
2021/01/08	11	44.28	3	43.80	43.80	8	6,544	0.12%
2021/01/07	0	0.00	2	43.83	43.80	-2	6,606	-0.03%
2021/01/06	15	44.07	4	43.60	43.40	11	6,616	0.17%
2021/01/05	4	44.19	7.2	44.15	44.15	-3.2	6,611	-0.05%
2021/01/04	6	43.65	3	43.60	43.60	3	6,585	0.05%
2020/12/31	1	43.40	2	43.45	43.35	-1	6,580	-0.02%
2020/12/30	5	43.28	3.2	43.31	43.30	1.8	6,580	0.03%
2020/12/29	40	43.19	35	43.36	43.05	5	6,593	0.08%
2020/12/28	10	43.48	5	43.60	43.60	5	6,551	0.08%
2020/12/24	10	43.80	15	43.47	43.45	-5	6,514	-0.08%
2020/12/23	0	0.00	15	43.02	43.00	-15	6,524	-0.23%
2020/12/22	10	43.33	10	42.90	42.90	0	6,618	0.00%
2020/12/21	30	43.55	38	43.72	43.70	-8	6,677	-0.12%
2020/12/18	8	44.15	8	44.45	44.10	0	6,650	0.00%
2020/12/17	14	44.79	8	44.91	44.70	6	6,631	0.09%
2020/12/16	11	44.90	0	0.00	44.80	11	6,606	0.17%
2020/12/15	13	44.90	11	44.27	43.85	2	6,726	0.03%
2020/12/14	8	45.32	5	45.41	45.35	3	6,671	0.04%
2020/12/11	8	45.32	7	44.80	45.00	1	6,626	0.02%
2020/12/10	0	0.00	9	45.75	45.85	-9	6,549	-0.14%
2020/12/09	19	45.76	17	46.19	46.55	2	6,431	0.03%
2020/12/08	6	44.90	15	44.94	44.80	-9	6,235	-0.14%
2020/12/07	18	45.64	19	45.47	45.25	-1	6,283	-0.02%
2020/12/04	12	45.30	4	45.20	45.20	8	6,218	0.13%
2020/12/03	7	45.39	6	45.45	45.05	1	6,188	0.02%
2020/12/02	16	45.93	13	45.67	45.55	3	6,174	0.05%
2020/12/01	9	45.05	10	45.36	45.60	-1	6,077	-0.02%
2020/11/30	13	44.88	13	45.37	44.85	0	6,089	0.00%
2020/11/27	20	44.57	19	44.82	44.55	1	6,023	0.02%
2020/11/26	1	43.85	1	44.20	44.20	0	6,021	0.00%
2020/11/25	10	44.04	1	44.80	43.70	9	6,044	0.15%
2020/11/24	13	45.00	17	44.92	44.45	-4	6,024	-0.07%
2020/11/23	7	44.27	1	44.40	44.35	6	5,947	0.10%
2020/11/20	0	0.00	3	44.00	44.15	-3	5,967	-0.05%
2020/11/19	10	43.70	13	44.03	43.85	-3	6,026	-0.05%
2020/11/18	1	43.45	1	43.75	43.50	0	6,266	0.00%
2020/11/17	1	43.70	9	43.66	43.40	-8	6,470	-0.12%
2020/11/16	5	43.80	12	43.98	43.85	-7	6,809	-0.10%
2020/11/13	6	42.68	4	43.20	43.20	2	7,000	0.03%
2020/11/12	8	43.13	4	42.70	42.70	4	7,850	0.05%
2020/11/11	7	42.44	16	42.68	42.95	-9	8,502	-0.11%
2020/11/10	16	42.58	6	42.53	42.40	10	8,790	0.11%
2020/11/09	15	42.18	6	42.26	42.15	9	8,928	0.10%
2020/11/06	1	42.10	2	42.15	41.75	-1	8,994	-0.01%
2020/11/04	2	40.93	6	40.73	41.00	-4	8,951	-0.04%
2020/11/03	19	42.04	11	41.69	41.10	8	8,923	0.09%
2020/11/02	0	0.00	1	39.60	39.60	-1	8,564	-0.01%
2020/10/30	27	39.13	27	39.24	39.15	0	8,664	0.00%
2020/10/29	6	39.01	6	39.28	39.70	0	8,671	0.00%
2020/10/28	5	41.05	0	0.00	39.80	5	8,670	0.06%
2020/10/27	4	41.19	0	0.00	41.20	4	8,599	0.05%
2020/10/26	0	0.00	3	41.43	41.60	-3	8,638	-0.03%
2020/10/23	6	41.49	1	41.15	41.05	5	8,658	0.06%
2020/10/22	6	41.91	3	41.45	41.45	3	8,666	0.03%
2020/10/21	1	41.40	17	41.50	41.85	-16	8,717	-0.18%
2020/10/20	1	40.90	1	41.20	41.25	0	8,842	0.00%
2020/10/19	0	0.00	5	41.25	41.35	-5	9,033	-0.06%
2020/10/16	4	41.13	13	40.79	40.65	-9	9,143	-0.10%
2020/10/15	44	41.54	32	42.06	41.50	12	9,288	0.13%
2020/10/14	5	40.30	5	40.58	40.65	0	9,290	0.00%
2020/10/13	12	40.83	1	40.00	40.25	11	9,699	0.11%
2020/10/12	0	0.00	11	41.36	40.85	-11	9,806	-0.11%
2020/10/08	45	41.01	34	40.95	40.95	11	9,977	0.11%
2020/10/07	29	40.39	30	40.32	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	2	40.25	40.20	-2	10,697	-0.02%
2020/10/05	10	39.49	7	39.69	39.65	3	10,871	0.03%
2020/09/29	30	38.90	30	39.30	38.95	0	11,398	0.00%
2020/09/28	0	0.00	1	39.20	39.05	-1	11,633	-0.01%
2020/09/25	21	38.48	5	38.48	38.05	16	12,069	0.13%
2020/09/24	2	40.15	3	39.77	39.75	-1	12,326	-0.01%
2020/09/22	18	41.89	2	41.85	41.65	16	12,801	0.12%
2020/09/21	0	0.00	20	42.75	42.75	-20	12,838	-0.16%
2020/09/18	37	43.72	15	43.63	43.60	22	12,859	0.17%
2020/09/17	0	0.00	18	42.58	42.55	-18	12,775	-0.14%
2020/09/16	0	0.00	1	42.20	42.05	-1	12,830	-0.01%
2020/09/15	30	41.89	30	41.90	41.85	0	12,858	0.00%
2020/09/14	54	41.87	31	41.67	41.85	23	12,907	0.18%
2020/09/11	2	42.10	2	41.83	41.30	0	12,902	0.00%
2020/09/10	12	42.43	3	43.23	42.25	9	12,834	0.07%
2020/09/09	21	41.92	0	0.00	42.20	21	12,751	0.16%
2020/09/08	40	43.28	2	43.13	43.05	38	12,663	0.30%
2020/09/07	10	44.03	2	43.43	43.50	8	12,664	0.06%
2020/09/04	5	44.33	9	44.63	44.45	-4	12,725	-0.03%
2020/09/03	8	45.00	24	45.21	45.15	-16	12,660	-0.13%
2020/09/02	11	44.69	9	44.82	44.60	2	12,555	0.02%
2020/09/01	0	0.00	1	44.20	44.20	-1	12,478	-0.01%
2020/08/31	5	44.04	0	0.00	43.55	5	12,403	0.04%
2020/08/28	5	43.05	11	43.18	43.50	-6	12,488	-0.05%
2020/08/27	2	43.60	0	0.00	43.20	2	12,500	0.02%
2020/08/26	7	44.29	2	43.95	44.10	5	12,464	0.04%
2020/08/25	2	44.68	2	45.23	44.75	0	12,496	0.00%
2020/08/24	15	45.25	8	44.78	44.60	7	12,612	0.06%
2020/08/21	6	44.08	8	44.06	43.95	-2	12,397	-0.02%
2020/08/20	15	45.11	8	45.89	43.35	7	12,262	0.06%
2020/08/19	17	48.93	38	49.21	48.15	-21	11,877	-0.18%
2020/08/18	30	49.39	37	50.08	48.15	-7	11,533	-0.06%
2020/08/17	11	48.22	23	47.93	49.65	-12	10,644	-0.11%
2020/08/14	2	44.95	26	43.94	45.15	-24	9,929	-0.24%
2020/08/13	42	42.61	0	0.00	42.35	42	9,575	0.44%
2020/08/11	2	43.40	0	0.00	42.55	2	9,225	0.02%
2020/08/10	5	43.66	3	43.90	43.95	2	9,200	0.02%
2020/08/07	1	43.80	1	43.60	43.85	0	9,266	0.00%
2020/08/06	7	42.86	6	43.13	42.75	1	9,272	0.01%
2020/08/05	6	43.30	9	43.53	43.30	-3	9,427	-0.03%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	6	42.13	9	42.13	41.80	-3	9,662	-0.03%
2020/07/31	16	41.39	15	41.79	41.80	1	9,656	0.01%
2020/07/30	8	41.05	4	41.20	41.25	4	9,670	0.04%
2020/07/29	13	40.66	5	40.78	41.15	8	9,659	0.08%
2020/07/28	51	41.45	2	41.20	40.15	49	9,660	0.51%
2020/07/27	36	41.68	3	41.82	41.55	33	9,672	0.34%
2020/07/24	20	42.60	3	43.85	42.80	17	9,622	0.18%
2020/07/23	10	44.60	3	44.85	45.00	7	9,561	0.07%
2020/07/22	8	45.17	6	45.45	45.40	2	9,399	0.02%
2020/07/21	35	45.44	5	46.50	45.25	30	9,255	0.32%
2020/07/20	2	45.85	3	45.50	45.30	-1	9,126	-0.01%
2020/07/17	12	46.20	45	46.72	45.25	-33	9,072	-0.36%
2020/07/16	7	45.98	32	45.88	45.75	-25	8,704	-0.29%
2020/07/15	0	0.00	1	45.00	45.00	-1	8,611	-0.01%
2020/07/14	9	45.09	14	45.32	45.10	-5	8,533	-0.06%
2020/07/13	31	45.98	28	45.81	46.35	3	8,375	0.04%
2020/07/10	20	43.51	6	43.69	43.00	14	7,946	0.18%
2020/07/09	4	45.40	30	46.20	44.50	-26	7,828	-0.33%
2020/07/08	12	44.00	12	44.46	45.45	0	7,619	0.00%
2020/07/07	6	44.90	6	44.58	44.10	0	7,491	0.00%
2020/07/06	0	0.00	74	44.96	45.00	-74	7,417	-1.00%
2020/07/03	27	42.51	98	42.79	43.00	-71	7,059	-1.01%
2020/07/02	4	41.70	33	41.21	41.90	-29	6,805	-0.43%
2020/07/01	7	39.90	0	0.00	39.80	7	6,455	0.11%
2020/06/29	2	38.10	1	38.05	38.05	1	6,286	0.02%
2020/06/24	0	0.00	2	39.10	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	4	39.03	38.80	-4	6,272	-0.06%
2020/06/19	2	38.73	1	38.65	39.10	1	6,389	0.02%
2020/06/15	10	36.90	0	0.00	36.95	10	6,711	0.15%
2020/06/12	2	37.10	2	37.60	37.75	0	6,765	0.00%
2020/06/11	3	39.73	3	39.53	38.45	0	6,803	0.00%
2020/06/10	1	38.90	0	0.00	38.75	1	6,737	0.01%
2020/06/09	0	0.00	2	39.15	38.70	-2	6,889	-0.03%
2020/06/05	1	39.05	5	39.05	39.05	-4	6,952	-0.06%
2020/06/04	1	39.60	10	39.35	39.30	-9	7,013	-0.13%
2020/06/03	3	38.55	7	39.01	39.00	-4	6,890	-0.06%
2020/06/02	3	39.13	0	0.00	38.55	3	6,857	0.04%
2020/06/01	2	38.50	4	38.78	38.95	-2	6,885	-0.03%
2020/05/29	9	38.12	18	38.64	38.75	-9	7,206	-0.12%
2020/05/28	1	37.55	0	0.00	37.50	1	7,077	0.01%
2020/05/27	8	36.76	0	0.00	37.40	8	7,029	0.11%
2020/05/26	8	36.84	10	36.85	36.70	-2	6,982	-0.03%
2020/05/22	40	36.44	30	36.80	36.35	10	6,976	0.14%
2020/05/21	0	0.00	6	37.07	37.20	-6	6,966	-0.09%
2020/05/20	1	36.35	0	0.00	36.60	1	6,948	0.01%
2020/05/19	26	36.85	34	37.00	36.85	-8	6,921	-0.12%
2020/05/18	12	36.55	0	0.00	36.45	12	6,887	0.17%
2020/05/15	32	37.60	30	37.70	37.60	2	6,813	0.03%
2020/05/14	0	0.00	3	38.08	37.65	-3	6,773	-0.04%
2020/05/13	1	39.10	1	39.05	39.05	0	6,663	0.00%
2020/05/12	17	40.45	17	39.70	39.70	0	6,607	0.00%
2020/05/11	23	41.07	19	40.96	41.10	4	6,463	0.06%
2020/05/07	0	0.00	2	38.93	38.85	-2	6,126	-0.03%
2020/05/06	0	0.00	1	38.65	38.35	-1	6,115	-0.02%
2020/05/05	32	38.80	30	39.35	38.80	2	6,120	0.03%
2020/05/04	2	39.15	0	0.00	39.00	2	6,133	0.03%
2020/04/29	2	39.05	0	0.00	38.90	2	6,134	0.03%
2020/04/28	8	39.75	6	38.75	38.65	2	6,167	0.03%
2020/04/27	0	0.00	1	39.50	39.35	-1	6,181	-0.02%
2020/04/24	4	39.43	0	0.00	39.05	4	6,160	0.06%
2020/04/23	0	0.00	1	39.30	39.20	-1	6,150	-0.02%
2020/04/22	1	38.85	0	0.00	39.35	1	6,099	0.02%
2020/04/21	1	39.20	1	38.40	38.15	0	6,082	0.00%
2020/04/17	41	39.73	25	39.04	39.45	16	6,056	0.26%
2020/04/16	5	39.45	10	39.83	40.00	-5	5,942	-0.08%
2020/04/15	10	40.20	6	40.53	39.90	4	5,908	0.07%
2020/04/14	10	39.75	25	39.88	39.80	-15	5,819	-0.26%
2020/04/13	17	39.57	3	39.73	39.60	14	5,773	0.24%
2020/04/10	10	38.73	20	39.21	39.00	-10	5,704	-0.18%
2020/04/09	21	38.64	29	39.02	38.60	-8	5,704	-0.14%
2020/04/08	35	37.56	35	36.80	37.60	0	5,578	0.00%
2020/04/07	19	36.26	9	36.17	36.60	10	5,546	0.18%
2020/04/06	10	33.50	20	33.78	34.50	-10	5,576	-0.18%
2020/04/01	10	33.60	5	33.35	33.70	5	5,534	0.09%
2020/03/31	15	33.27	20	33.55	33.10	-5	5,529	-0.09%
2020/03/30	15	32.59	5	32.35	33.20	10	5,552	0.18%
2020/03/27	10	32.85	18	33.28	32.50	-8	5,567	-0.14%
2020/03/26	43	32.48	46	31.53	32.90	-3	5,468	-0.05%
2020/03/25	15	31.50	6	31.51	31.60	9	5,359	0.17%
2020/03/24	5	27.70	7	28.14	29.00	-2	5,227	-0.04%
2020/03/23	1	26.80	21	26.75	26.40	-20	5,163	-0.39%
2020/03/20	8	29.00	22	30.03	28.00	-14	5,115	-0.27%
2020/03/19	96	27.66	31	29.92	27.45	65	4,974	1.31%
2020/03/18	2	31.08	11	30.52	30.40	-9	4,854	-0.19%
2020/03/17	38	30.73	18	30.93	30.50	20	4,809	0.42%
2020/03/16	31	31.87	18	32.30	31.55	13	4,763	0.27%
2020/03/13	37	32.25	6	32.54	33.15	31	4,720	0.66%
2020/03/12	3	35.33	4	36.36	35.40	-1	4,616	-0.02%
2020/03/11	42	38.45	35	38.93	38.30	7	4,541	0.15%
2020/03/10	13	38.77	7	39.15	39.50	6	4,507	0.13%
2020/03/09	5	40.36	0	0.00	39.10	5	4,432	0.11%
2020/03/06	8	41.52	7	41.05	41.05	1	4,384	0.02%
2020/03/05	3	41.85	30	41.95	41.70	-27	4,371	-0.62%
2020/03/04	17	41.70	22	41.62	41.50	-5	4,306	-0.12%
2020/03/03	5	39.38	0	0.00	40.40	5	3,901	0.13%
2020/03/02	50	36.72	30	35.75	36.75	20	3,833	0.52%
2020/02/27	40	35.96	0	0.00	36.00	40	3,885	1.03%
2020/02/24	30	38.05	0	0.00	38.25	30	3,975	0.75%
2020/02/21	30	38.70	0	0.00	38.55	30	4,107	0.73%
2020/02/18	1	39.35	1	38.90	38.95	0	4,387	0.00%
2020/02/17	30	39.20	30	39.45	39.20	0	4,805	0.00%
2020/02/14	1	39.20	1	39.55	39.60	0	4,990	0.00%
2020/02/11	0	0.00	1	38.70	38.70	-1	5,693	-0.02%
2020/02/10	1	38.35	0	0.00	38.00	1	5,705	0.02%
2020/02/07	0	0.00	1	38.85	38.30	-1	5,756	-0.02%
2020/02/05	5	37.91	5	37.99	37.95	0	5,844	0.00%
2020/02/04	1	37.35	1	37.00	37.90	0	5,862	0.00%
2020/02/03	2	36.05	1	36.40	36.15	1	5,972	0.02%
2020/01/30	7	39.06	0	0.00	38.70	7	6,083	0.12%
2020/01/17	0	0.00	2	42.95	42.90	-2	6,147	-0.03%
2020/01/14	3	42.88	1	43.50	43.30	2	6,726	0.03%
2020/01/13	1	42.65	1.2	42.27	42.65	-0.2	6,791	0.00%
2020/01/10	40	41.54	30	41.80	41.55	10	6,861	0.15%
2020/01/08	26	41.55	26	42.14	41.65	0	7,213	0.00%
2020/01/06	0	0.00	2	43.05	42.30	-2	7,520	-0.03%
2020/01/03	30	43.35	35	43.90	43.25	-5	7,540	-0.07%
2019/12/30	0	0.00	3	43.45	43.80	-3	7,526	-0.04%
2019/12/27	6	42.66	0	0.00	42.40	6	7,456	0.08%
2019/12/26	1	42.65	0	0.00	42.45	1	7,499	0.01%
2019/12/25	10	43.05	11	43.35	43.40	-1	7,535	-0.01%
2019/12/24	0	0.00	1	42.75	43.00	-1	7,682	-0.01%
2019/12/23	0	0.00	0	42.30	42.20	0	7,993	0.00%
2019/12/20	0	0.00	1	42.50	42.50	-1	8,363	-0.01%
2019/12/19	0	0.00	25	42.05	42.15	-25	8,822	-0.28%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/17	1	42.40	1	42.75	42.50	0	9,478	0.00%
2019/12/16	0	0.00	1	42.35	42.30	-1	9,664	-0.01%
2019/12/13	2	42.00	0	0.00	41.85	2	9,674	0.02%
2019/12/12	63	42.30	0	0.00	42.20	63	9,738	0.65%
2019/12/11	3	42.40	5	42.35	42.45	-2	9,729	-0.02%
2019/12/06	30	43.00	1	42.80	42.80	29	9,679	0.30%
2019/12/05	1	42.35	0	0.00	42.75	1	9,736	0.01%
2019/11/28	30	44.10	30	43.71	43.60	0	9,973	0.00%
2019/11/27	0	0.00	2	44.00	44.00	-2	10,066	-0.02%
2019/11/26	0	0.00	1	44.10	43.80	-1	10,142	-0.01%
2019/11/25	0	0.00	1	43.75	43.70	-1	10,121	-0.01%
2019/11/22	30	42.90	5	43.50	42.85	25	10,146	0.25%
2019/11/21	2	43.10	0	0.00	43.30	2	10,169	0.02%
2019/11/20	23	43.84	0	0.00	43.60	23	10,174	0.23%
2019/11/19	30	45.15	31	45.68	45.00	-1	10,175	-0.01%
2019/11/18	2	45.65	1	45.65	45.45	1	10,285	0.01%
2019/11/15	2	45.25	6	44.97	45.15	-4	10,529	-0.04%
2019/11/14	30	44.60	0	0.00	44.60	30	10,787	0.28%
2019/11/13	35	45.56	5	45.35	45.00	30	10,608	0.28%
2019/11/12	10	45.35	0	0.00	46.15	10	10,685	0.09%
2019/11/11	10	45.70	10	44.85	46.20	0	10,689	0.00%
2019/11/08	15	45.33	45	45.74	45.80	-30	10,661	-0.28%
2019/11/07	0	0.00	2	43.90	43.80	-2	10,518	-0.02%
2019/11/05	1	44.55	1	44.55	44.80	0	10,814	0.00%
2019/11/01	30	45.10	30	44.90	45.10	0	10,937	0.00%
2019/10/31	1	45.70	1	45.90	44.65	0	11,096	0.00%
2019/10/30	30	45.51	31	43.64	45.80	-1	11,260	-0.01%
2019/10/29	30	43.89	30	44.35	43.90	0	11,419	0.00%
2019/10/28	0	0.00	1	44.25	44.45	-1	11,889	-0.01%
2019/10/25	81	43.58	30	44.50	44.00	51	12,331	0.41%
2019/10/24	2	44.28	2	44.43	44.50	0	12,331	0.00%
2019/10/23	3	45.27	113	46.46	44.25	-110	12,367	-0.89%	大賣/鉅額交易
2019/10/22	30	44.50	31	44.70	44.65	-1	12,109	-0.01%
2019/10/21	2	44.35	2.1	44.59	44.15	-0.1	12,029	0.00%
2019/10/18	1	44.10	28	44.25	44.25	-27	11,964	-0.23%
2019/10/17	40	43.80	79	43.69	43.95	-39	11,898	-0.33%
2019/10/16	3	43.05	3	43.10	43.05	0	11,706	0.00%
2019/10/15	37	43.02	53	42.50	43.00	-16	11,656	-0.14%
2019/10/14	5	41.13	1	41.20	41.05	4	11,486	0.03%
2019/10/09	0	0.00	2	39.80	40.00	-2	11,506	-0.02%
2019/10/08	63	39.73	1	40.10	39.40	62	11,470	0.54%
2019/10/07	1	40.50	3	40.95	40.50	-2	11,391	-0.02%
2019/10/04	2	40.45	5	40.35	40.30	-3	11,366	-0.03%
2019/10/03	3	40.80	2	41.25	40.95	1	11,301	0.01%
2019/10/02	0	0.00	3	41.45	41.50	-3	11,253	-0.03%
2019/10/01	2	41.00	31	41.00	40.80	-29	11,251	-0.26%
2019/09/27	11	40.89	12	41.43	40.75	-1	11,202	-0.01%
2019/09/26	11	43.36	3	43.73	42.90	8	11,061	0.07%
2019/09/25	11	43.65	13	43.41	44.40	-2	10,781	-0.02%
2019/09/24	12	44.00	4	43.49	42.30	8	10,420	0.08%
2019/09/23	9	42.62	20	42.15	43.00	-11	9,990	-0.11%
2019/09/20	8	40.42	10	40.99	40.50	-2	9,512	-0.02%
2019/09/19	6	39.83	147	40.58	40.90	-141	9,340	-1.51%	大賣/鉅額交易
2019/09/18	0	0.00	8	39.72	39.30	-8	9,139	-0.09%
2019/09/17	5	39.65	5	39.40	39.65	0	9,184	0.00%
2019/09/16	1	38.65	2	38.98	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	7	38.94	38.80	-7	9,263	-0.08%
2019/09/11	1	38.45	0	0.00	38.30	1	9,336	0.01%
2019/09/10	2	38.35	1	38.75	38.45	1	9,456	0.01%
2019/09/09	3	38.95	0	0.00	38.80	3	9,595	0.03%
2019/09/06	6	40.65	7	40.03	39.85	-1	9,703	-0.01%
2019/09/05	7	40.27	15	40.02	40.20	-8	9,706	-0.08%
2019/09/04	0	0.00	1	39.65	39.45	-1	9,843	-0.01%
2019/09/03	1	39.30	0	0.00	39.25	1	9,840	0.01%
2019/09/02	0	0.00	5	39.87	40.00	-5	9,811	-0.05%
2019/08/30	58	39.49	6	39.71	39.30	52	9,798	0.53%
2019/08/29	6	38.80	13	39.30	39.30	-7	9,735	-0.07%
2019/08/28	114	38.55	0	0.00	38.40	114	9,662	1.18%	大買/鉅額交易
2019/08/26	33	38.98	2	39.15	38.85	31	9,759	0.32%
2019/08/23	1	40.40	1.2	40.55	40.30	-0.2	9,702	0.00%
2019/08/22	9	40.42	2	41.00	40.25	7	9,635	0.07%
2019/08/20	11.1	41.26	9	42.03	40.95	2.1	9,382	0.02%
2019/08/19	12	41.35	12	41.68	42.10	0	9,110	0.00%
2019/08/16	1	40.50	1	39.85	39.40	0	8,779	0.00%
2019/08/15	2	39.15	8	39.26	39.30	-6	8,662	-0.07%
2019/08/14	3	38.35	0	0.00	38.85	3	8,454	0.04%
2019/08/13	7	38.16	30	38.33	38.15	-23	8,299	-0.28%
2019/08/12	16	37.27	13	37.88	38.25	3	8,147	0.04%
2019/08/08	28	37.18	16	37.33	37.45	12	8,101	0.15%
2019/08/07	4	36.34	3	37.10	35.80	1	7,973	0.01%
2019/08/06	1	35.60	9	35.83	36.50	-8	7,923	-0.10%
2019/08/05	9	36.30	4	37.10	35.50	5	7,981	0.06%
2019/08/02	7	36.67	0	0.00	36.10	7	8,069	0.09%
2019/08/01	19	38.29	14	38.64	37.80	5	7,916	0.06%
2019/07/31	19	37.38	11	37.74	37.60	8	7,619	0.10%
2019/07/29	27	39.14	351	39.69	40.10	-324	7,321	-4.43%	大賣/鉅額交易
2019/07/26	0	0.00	185	37.40	38.00	-185	6,850	-2.70%	大賣/鉅額交易
2019/07/25	1	35.20	6	34.92	35.20	-5	6,447	-0.08%
2019/07/24	0	0.00	45	34.58	34.70	-45	6,379	-0.71%
2019/07/23	0	0.00	145	33.76	33.95	-145	6,406	-2.26%	大賣/鉅額交易
2019/07/22	0	0.00	2	32.60	32.60	-2	6,385	-0.03%
2019/07/19	0	0.00	10	32.55	32.65	-10	6,510	-0.15%
2019/07/18	0	0.00	5	32.10	31.75	-5	6,642	-0.08%
2019/07/16	3	31.40	3	31.95	31.60	0	7,109	0.00%
2019/07/15	0	0.00	7	32.49	32.65	-7	7,539	-0.09%
2019/07/12	6	32.45	12	32.42	32.75	-6	7,870	-0.08%
2019/07/10	6	31.88	0	0.00	31.95	6	8,466	0.07%
2019/07/09	4	31.70	0	0.00	31.70	4	8,744	0.05%
2019/07/08	2	32.05	0	0.00	31.90	2	8,879	0.02%
2019/07/04	2	32.15	160	32.14	32.10	-158	8,912	-1.77%	大賣/鉅額交易
2019/07/03	0	0.00	2	31.50	31.70	-2	8,946	-0.02%
2019/07/02	0	0.00	5	32.24	31.90	-5	8,987	-0.06%
2019/07/01	1	31.80	0	0.00	31.80	1	8,977	0.01%
2019/06/28	0	0.00	1	31.35	31.05	-1	8,994	-0.01%
2019/06/27	0	0.00	1	31.35	31.40	-1	9,042	-0.01%
2019/06/26	3	30.60	3	31.10	30.95	0	9,017	0.00%
2019/06/25	1	30.75	0	0.00	30.75	1	9,017	0.01%
2019/06/24	2	30.95	2	31.35	31.35	0	9,031	0.00%
2019/06/21	5	30.90	2	31.45	30.90	3	9,083	0.03%
2019/06/20	0	0.00	5	31.90	31.55	-5	9,042	-0.06%
2019/06/18	1	31.25	3	30.90	30.90	-2	9,012	-0.02%
2019/06/17	5	31.53	0	0.00	31.65	5	8,960	0.06%
2019/06/14	2	30.85	55	31.09	31.70	-53	8,869	-0.60%
2019/06/13	46	30.61	41	31.33	30.30	5	8,784	0.06%
2019/06/11	9	31.14	179	30.72	30.90	-170	8,568	-1.98%	大賣/鉅額交易
2019/06/10	0	0.00	5	29.70	29.70	-5	8,327	-0.06%
2019/06/05	24	29.71	23	29.90	29.45	1	8,346	0.01%
2019/05/31	18	29.49	10	29.67	29.50	8	8,284	0.10%
2019/05/30	19	28.99	10	28.89	29.10	9	8,178	0.11%
2019/05/29	0	0.00	1	27.70	28.50	-1	8,066	-0.01%
2019/05/27	9	28.42	6	28.95	28.40	3	8,120	0.04%
2019/05/23	11	28.56	0	0.00	28.30	11	8,526	0.13%
2019/05/22	0	0.00	21	29.37	29.30	-21	8,768	-0.24%
2019/05/20	3	29.20	4	29.86	28.80	-1	8,639	-0.01%
2019/05/17	1	29.80	0	0.00	29.30	1	8,650	0.01%
2019/05/16	0	0.00	5	30.00	29.65	-5	8,642	-0.06%
2019/05/15	5	30.40	26	30.09	30.40	-21	8,664	-0.24%
2019/05/14	5	29.25	8	28.24	29.40	-3	8,779	-0.03%
2019/05/10	84	29.86	2	29.50	29.30	82	8,700	0.94%
2019/05/09	66	31.04	0	0.00	29.85	66	8,496	0.78%
2019/05/08	14	31.35	36	32.03	32.60	-22	8,255	-0.27%
2019/05/07	0	0.00	10	31.90	31.90	-10	8,191	-0.12%
2019/05/06	12	31.32	2	31.75	31.20	10	8,176	0.12%
2019/05/03	0	0.00	5	32.37	32.20	-5	8,101	-0.06%
2019/05/02	53	31.84	8	33.00	31.65	45	8,021	0.56%
2019/04/30	0	0.00	5	32.62	32.70	-5	7,886	-0.06%
2019/04/29	61	31.98	28	32.37	32.50	33	7,864	0.42%
2019/04/26	0	0.00	2	32.40	31.95	-2	7,719	-0.03%
2019/04/25	5	32.55	0	0.00	33.00	5	7,569	0.07%
2019/04/24	58	33.46	6	34.32	33.40	52	7,424	0.70%
2019/04/23	8	33.60	8	33.96	34.05	0	7,217	0.00%
2019/04/22	2	34.48	9	34.82	34.90	-7	7,052	-0.10%
2019/04/19	13	32.83	145	33.07	33.90	-132	6,699	-1.97%	大賣/鉅額交易
2019/04/18	31	31.03	262	31.81	31.05	-231	6,335	-3.65%	大賣/鉅額交易
2019/04/17	78	30.60	53	31.37	30.90	25	5,978	0.42%
2019/04/15	4	28.95	6	28.95	29.05	-2	5,228	-0.04%
2019/04/12	0	0.00	5	27.90	28.55	-5	4,942	-0.10%
2019/04/11	1	28.10	0	0.00	27.40	1	4,789	0.02%
2019/04/09	0	0.00	13	28.19	28.15	-13	4,694	-0.28%
2019/04/08	9	27.91	10	28.19	27.60	-1	4,598	-0.02%
2019/04/03	7	27.54	8	27.63	27.55	-1	4,525	-0.02%
2019/04/02	11	27.30	15	27.33	27.30	-4	4,451	-0.09%
2019/04/01	0	0.00	24	26.89	26.85	-24	4,335	-0.55%
2019/03/28	4	26.18	0	0.00	26.00	4	4,270	0.09%
2019/03/27	3	26.40	0	0.00	26.40	3	4,278	0.07%
2019/03/26	5	26.73	0	0.00	26.70	5	4,252	0.12%
2019/03/25	0	0.00	4	27.33	27.30	-4	4,195	-0.10%
2019/03/22	30	27.68	10	27.86	27.85	20	4,192	0.48%
2019/03/21	21	27.33	13	27.53	27.60	8	4,118	0.19%
2019/03/20	0	0.00	2	26.90	26.80	-2	4,111	-0.05%
2019/03/19	8	26.70	0	0.00	26.70	8	4,115	0.19%
2019/03/18	7	26.76	23	27.02	27.15	-16	4,094	-0.39%
2019/03/14	33	26.20	0	0.00	26.10	33	4,034	0.82%
2019/03/13	12	26.13	0	0.00	26.35	12	4,123	0.29%
2019/03/11	0	0.00	2	26.20	26.05	-2	4,319	-0.05%
2019/03/08	7	25.60	0	0.00	25.90	7	4,399	0.16%
2019/03/07	25	26.45	0	0.00	26.25	25	4,515	0.55%
2019/03/06	1	26.90	0	0.00	26.85	1	4,539	0.02%
2019/03/05	9	27.01	7	27.32	26.80	2	4,631	0.04%
2019/02/27	20	27.25	0	0.00	26.95	20	4,627	0.43%
2019/02/26	90	27.69	5	28.10	27.55	85	4,598	1.85%
2019/02/25	10	28.00	5	28.35	28.00	5	4,602	0.11%
2019/02/22	31	28.19	13	28.78	27.90	18	4,499	0.40%
2019/02/21	21	26.18	168	27.36	28.10	-147	4,163	-3.53%	大賣/鉅額交易
2019/02/20	0	0.00	18	26.46	26.10	-18	3,902	-0.46%
2019/02/18	0	0.00	22	26.22	26.20	-22	3,985	-0.55%
2019/02/15	27	25.66	5	25.80	25.70	22	3,985	0.55%
2019/02/14	0	0.00	66	26.41	26.10	-66	3,947	-1.67%
2019/02/13	7	26.15	121	26.00	26.15	-114	3,840	-2.97%	大賣/鉅額交易
2019/02/12	5	24.40	111	24.64	25.20	-106	3,643	-2.91%	大賣/鉅額交易
2019/02/11	17	23.85	6	24.10	23.80	11	3,607	0.30%
2019/01/29	0	0.00	10	23.95	23.90	-10	3,777	-0.26%
2019/01/28	6	24.05	5	24.20	24.10	1	3,878	0.03%
2019/01/25	0	0.00	52	24.13	24.15	-52	4,225	-1.23%
2019/01/21	31	23.95	0	0.00	23.90	31	4,498	0.69%
2019/01/18	0	0.00	3	24.10	23.90	-3	4,541	-0.07%
2019/01/17	165	23.95	5	24.34	23.80	160	4,604	3.48%	大買/鉅額交易
2019/01/16	50	24.04	0	0.00	24.00	50	4,647	1.08%
2019/01/15	0	0.00	2	24.15	23.90	-2	4,683	-0.04%
2019/01/14	85	23.80	0	0.00	23.90	85	4,704	1.81%
2019/01/11	80	24.00	0	0.00	23.85	80	4,732	1.69%
2019/01/10	27	24.29	23	24.52	24.30	4	4,712	0.08%
2019/01/09	0	0.00	18	23.45	23.70	-18	4,626	-0.39%
2019/01/08	50	22.84	0	0.00	22.70	50	4,571	1.09%
2019/01/04	6	22.13	0	0.00	22.40	6	4,684	0.13%
2019/01/03	3	22.65	0	0.00	22.70	3	4,739	0.06%
2019/01/02	15	22.90	0	0.00	22.70	15	4,774	0.31%
2018/12/28	0	0.00	1	22.95	22.85	-1	4,838	-0.02%
2018/12/25	19	22.81	0	0.00	23.10	19	5,027	0.38%
2018/12/22	2	23.30	0	0.00	23.30	2	5,049	0.04%
2018/12/20	10	23.00	0	0.00	23.05	10	5,091	0.20%
2018/12/18	57	23.93	0	0.00	23.90	57	5,102	1.12%
2018/12/17	3	24.20	3	24.50	24.50	0	5,194	0.00%
2018/12/14	15	23.95	12	24.24	24.30	3	5,181	0.06%
2018/12/12	20	24.30	57	24.57	24.60	-37	5,146	-0.72%
2018/12/11	38	24.11	0	0.00	23.95	38	5,149	0.74%
2018/12/10	30	24.00	0	0.00	24.10	30	5,198	0.58%
2018/12/07	0	0.00	1	24.90	24.75	-1	5,196	-0.02%
2018/12/06	35	24.27	0	0.00	24.05	35	5,199	0.67%
2018/12/04	51	26.01	19	26.03	25.85	32	5,252	0.61%
2018/12/03	11	25.76	12	25.58	25.65	-1	5,211	-0.02%
2018/11/30	34	24.19	177	24.68	24.65	-143	5,075	-2.82%	大賣/鉅額交易
2018/11/29	15	24.02	36	24.34	23.85	-21	4,932	-0.43%
2018/11/28	20	23.75	35	23.91	23.85	-15	4,935	-0.30%
2018/11/27	8	23.40	25	23.60	23.55	-17	4,931	-0.34%
2018/11/26	25	23.31	0	0.00	23.40	25	5,035	0.50%
2018/11/23	8	23.35	0	0.00	23.30	8	5,149	0.16%
2018/11/22	17	23.76	12	24.08	23.40	5	5,337	0.09%
2018/11/21	0	0.00	30	23.96	24.05	-30	5,764	-0.52%
2018/11/19	2	23.60	3	23.68	23.70	-1	6,020	-0.02%
2018/11/16	45	23.64	115	23.98	23.40	-70	6,028	-1.16%	大賣/
2018/11/14	9	23.25	35	23.65	23.50	-26	5,954	-0.44%
2018/11/13	0	0.00	24	23.20	23.20	-24	5,926	-0.40%
2018/11/09	5	23.00	10	23.23	23.20	-5	6,082	-0.08%
2018/11/08	45	22.93	0	0.00	23.00	45	6,121	0.74%
2018/11/07	0	0.00	48	23.23	23.45	-48	6,081	-0.79%
2018/11/06	22	22.68	2	23.00	22.20	20	6,058	0.33%
2018/11/05	2	23.20	14	23.19	23.30	-12	6,068	-0.20%
2018/11/02	13	23.83	2	24.15	23.40	11	6,019	0.18%
2018/11/01	61	21.38	68	21.93	22.45	-7	5,798	-0.12%
2018/10/31	4	20.85	40	21.05	21.10	-36	5,804	-0.62%
2018/10/30	39	20.16	0	0.00	20.10	39	5,880	0.66%
2018/10/29	0	0.00	18	20.26	20.70	-18	5,917	-0.30%
2018/10/26	0	0.00	11	19.82	19.50	-11	5,994	-0.18%
2018/10/25	25	19.65	0	0.00	19.05	25	6,049	0.41%
2018/10/24	0	0.00	1	20.65	20.50	-1	6,087	-0.02%
2018/10/23	71	20.84	0	0.00	20.45	71	6,132	1.16%
2018/10/22	0	0.00	29	21.32	21.40	-29	6,214	-0.47%
2018/10/19	51	20.68	11	20.88	20.90	40	6,444	0.62%
2018/10/18	20	21.53	2	21.80	21.50	18	6,626	0.27%
2018/10/17	10	21.50	70	22.05	21.50	-60	6,694	-0.90%
2018/10/16	23	21.21	6	21.30	21.20	17	6,683	0.25%
2018/10/15	6	21.28	5	21.48	20.85	1	6,739	0.01%
2018/10/12	7	20.70	11	21.17	21.20	-4	6,752	-0.06%
2018/10/11	30	20.64	0	0.00	20.60	30	6,849	0.44%
2018/10/09	5	22.90	25	23.01	22.85	-20	6,952	-0.29%
2018/10/05	116	23.73	10	25.40	23.15	106	7,080	1.50%	大買/鉅額交易
2018/10/04	4	25.68	0	0.00	25.65	4	7,035	0.06%
2018/10/02	0	0.00	6	26.35	25.90	-6	7,117	-0.08%
2018/10/01	0	0.00	2	26.20	26.10	-2	7,204	-0.03%
2018/09/28	40	25.89	24	26.05	26.15	16	7,440	0.22%
2018/09/27	26	26.28	3	26.80	26.15	23	7,608	0.30%
2018/09/25	40	26.67	5	27.15	26.55	35	8,826	0.40%
2018/09/21	1	26.90	62	26.57	26.90	-61	9,259	-0.66%
2018/09/20	20	25.34	4	25.50	25.35	16	9,307	0.17%
2018/09/19	20	25.80	0	0.00	25.65	20	9,365	0.21%
2018/09/18	10	25.75	0	0.00	25.70	10	9,513	0.11%
2018/09/17	0	0.00	4	26.73	26.55	-4	9,530	-0.04%
2018/09/14	2	26.43	23	26.30	26.40	-21	9,515	-0.22%
2018/09/13	14	25.63	3	26.07	25.60	11	9,512	0.12%
2018/09/12	4	25.55	0	0.00	25.70	4	9,595	0.04%
2018/09/11	1	26.10	9	26.12	26.25	-8	9,675	-0.08%
2018/09/10	21	25.39	0	0.00	25.25	21	9,667	0.22%
2018/09/07	29	27.56	0	0.00	26.70	29	9,577	0.30%
2018/09/06	13	28.80	11	29.18	28.80	2	9,571	0.02%
2018/09/05	33	28.99	4	29.50	28.90	29	9,621	0.30%
2018/09/04	0	0.00	8	29.16	29.60	-8	9,694	-0.08%
2018/09/03	8	29.01	3	29.10	28.80	5	9,749	0.05%
2018/08/31	0	0.00	6	29.94	29.95	-6	9,765	-0.06%
2018/08/30	9	29.17	0	0.00	29.50	9	10,169	0.09%
2018/08/29	7	29.24	17	29.64	29.70	-10	10,391	-0.10%
2018/08/28	8	28.55	8	30.10	28.55	0	10,290	0.00%
2018/08/27	0	0.00	28	28.01	29.20	-28	9,920	-0.28%
2018/08/24	2	26.28	12	26.59	26.55	-10	9,832	-0.10%
2018/08/21	4	26.14	4	26.68	26.10	0	10,782	0.00%
2018/08/17	45	27.18	0	0.00	26.45	45	11,913	0.38%
2018/08/16	5	27.08	11	27.20	27.30	-6	12,388	-0.05%
2018/08/15	7	26.11	0	0.00	26.30	7	12,761	0.05%
2018/08/13	2	25.85	0	0.00	26.20	2	13,082	0.02%
2018/08/07	2	28.70	2	29.20	29.25	0	13,330	0.00%
2018/08/06	2	28.95	3	29.32	28.85	-1	13,475	-0.01%
2018/08/03	0	0.00	1	28.35	28.10	-1	13,489	-0.01%
2018/08/02	0	0.00	0.2	27.85	27.85	-0.2	13,499	0.00%
2018/08/01	1	28.75	1	28.95	28.75	0	13,583	0.00%
2018/07/31	35	28.76	0	0.00	28.75	35	13,850	0.25%
2018/07/30	0	0.00	5	28.20	28.50	-5	13,957	-0.04%
2018/07/27	52	29.53	82	29.35	29.50	-30	13,909	-0.22%
2018/07/26	9	29.53	7	28.95	29.55	2	13,809	0.01%
2018/07/25	2	27.75	4	28.26	28.60	-2	13,605	-0.01%
2018/07/23	10	26.01	11	26.11	26.70	-1	13,305	-0.01%
2018/07/20	1	26.55	0	0.00	25.45	1	13,244	0.01%
2018/07/19	3	26.25	2	26.35	26.25	1	13,169	0.01%
2018/07/18	11	26.66	16	27.46	26.30	-5	13,140	-0.04%
2018/07/16	37	28.34	0	0.00	27.95	37	12,827	0.29%
2018/07/13	0	0.00	2	29.60	28.70	-2	12,747	-0.02%
2018/07/11	104	28.77	4	28.90	28.55	100	12,623	0.79%	大買/
2018/07/10	34	28.85	0	0.00	29.00	34	12,559	0.27%
2018/07/06	7	28.40	2	28.55	28.95	5	12,464	0.04%
2018/07/05	2	31.80	0	0.00	29.80	2	12,239	0.02%
2018/07/04	3	32.08	3	32.57	32.00	0	12,022	0.00%
2018/07/03	23	34.02	13	34.33	31.40	10	11,762	0.09%
2018/07/02	19	32.68	13	31.19	33.05	6	10,803	0.06%
2018/06/21	1	29.30	0	0.00	30.20	1	9,781	0.01%
2018/06/11	2	31.05	36	31.54	31.15	-34	9,137	-0.37%
2018/06/08	0	0.00	1	30.60	30.60	-1	9,001	-0.01%
2018/06/07	10	30.64	8	31.90	30.40	2	8,896	0.02%
2018/06/06	0	0.00	6	30.67	31.20	-6	8,362	-0.07%
2018/06/05	2	28.70	0	0.00	28.85	2	8,033	0.02%
2018/06/04	0	0.00	1	29.75	29.75	-1	7,931	-0.01%
2018/06/01	1	28.60	0	0.00	29.15	1	7,814	0.01%
2018/05/31	1	29.90	1	29.30	29.15	0	7,709	0.00%
2018/05/30	4	30.15	2	30.45	30.40	2	7,314	0.03%
2018/05/29	3	31.33	3.3	30.38	30.05	-0.3	6,991	0.00%
2018/05/28	27	30.31	30	30.51	31.60	-3	6,615	-0.05%
2018/05/25	69	28.18	78	28.23	28.80	-9	6,007	-0.15%
2018/05/24	5	26.61	15.1	26.84	27.20	-10.1	5,375	-0.19%
2018/05/23	0	0.00	18	24.89	24.75	-18	4,844	-0.37%
2018/05/22	2	23.48	4	23.43	23.55	-2	4,373	-0.05%
2018/05/21	2	23.00	36.8	23.40	23.35	-34.8	4,181	-0.83%
2018/05/18	3	22.35	10	22.50	22.20	-7	3,919	-0.18%
2018/05/17	3	22.90	3	22.45	22.00	0	3,885	0.00%
2018/05/16	3	22.50	3	22.30	22.90	0	3,734	0.00%
2018/05/15	0	0.00	1	22.20	22.45	-1	3,591	-0.03%
2018/05/14	9	21.35	13	21.54	21.70	-4	3,452	-0.12%
2018/05/11	13	21.80	11	21.76	20.80	2	3,201	0.06%
2018/05/10	3	21.17	5	21.13	21.40	-2	3,004	-0.07%
2018/05/09	4	21.15	19	21.27	21.25	-15	2,931	-0.51%
2018/05/08	6	21.08	5	21.10	20.25	1	2,728	0.04%
2018/05/07	3	20.05	16	19.51	20.05	-13	2,354	-0.55%
2018/05/04	4	18.25	4	18.55	18.25	0	2,142	0.00%
2018/05/03	4	17.75	8	18.19	18.20	-4	2,095	-0.19%
2018/05/02	0	0.00	21	17.96	18.10	-21	2,070	-1.01%
2018/04/25	7	16.78	0	0.00	16.90	7	2,097	0.33%
2018/04/23	3	17.55	5	17.55	17.50	-2	2,230	-0.09%
2018/04/19	26	17.96	0	0.00	17.95	26	2,248	1.16%
2018/04/18	21	18.18	0	0.00	17.85	21	2,290	0.92%
2018/04/16	2	17.85	0	0.00	17.85	2	2,303	0.09%
2018/04/03	10	17.65	0	0.00	17.60	10	2,881	0.35%
2018/03/31	5	17.80	0	0.00	17.90	5	3,036	0.16%
2018/03/30	5	17.90	0	0.00	17.70	5	3,149	0.16%
2018/03/26	5	18.00	0	0.00	17.95	5	3,919	0.13%
2018/03/07	3	19.10	0	0.00	18.85	3	6,129	0.05%
2018/02/05	0	0.00	3	19.45	19.55	-3	6,926	-0.04%
2018/01/18	8	21.45	8	21.80	21.45	0	7,455	0.00%
2018/01/17	6	21.55	3	21.70	21.50	3	7,445	0.04%
2018/01/16	0	0.00	1	20.90	20.95	-1	7,459	-0.01%
2018/01/12	3	21.60	3	21.68	21.40	0	7,587	0.00%
2018/01/10	0	0.00	4	20.85	20.85	-4	7,950	-0.05%
2018/01/05	2	21.75	3	21.65	21.65	-1	8,371	-0.01%
2018/01/04	43	22.77	44	22.60	22.55	-1	8,221	-0.01%
2018/01/03	0	0.00	10	21.60	21.45	-10	7,920	-0.13%